Familytex (BD) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	2.30	2.40	2.30	2.30	2.30	-	659,257
Sep 23, 2026	2.30	2.40	2.30	2.30	2.30	-	431,906
Sep 22, 2026	2.40	2.40	2.30	2.30	2.30	-4.17%	681,271
Sep 21, 2026	2.40	2.50	2.30	2.40	2.40	-	224,559
Sep 20, 2026	2.40	2.40	2.30	2.40	2.40	4.35%	244,778
Sep 17, 2026	2.30	2.40	2.30	2.30	2.30	-4.17%	289,642
Sep 16, 2026	2.40	2.40	2.30	2.40	2.40	4.35%	721,149
Sep 15, 2026	2.30	2.40	2.20	2.30	2.30	-	602,837
Sep 14, 2026	2.40	2.40	2.20	2.30	2.30	-	431,701
Sep 13, 2026	2.40	2.50	2.30	2.30	2.30	-4.17%	851,258
Sep 10, 2026	2.40	2.50	2.30	2.40	2.40	-	438,235
Sep 9, 2026	2.40	2.40	2.30	2.40	2.40	-	255,084
Sep 8, 2026	2.40	2.50	2.40	2.40	2.40	-	535,514
Sep 7, 2026	2.50	2.50	2.30	2.40	2.40	-	579,650
Sep 6, 2026	2.40	2.50	2.30	2.40	2.40	-	1,188,311
Sep 3, 2026	2.60	2.60	2.40	2.40	2.40	-4.00%	1,106,425
Sep 2, 2026	2.50	2.60	2.40	2.50	2.50	-	654,516
Sep 1, 2026	2.50	2.60	2.50	2.50	2.50	-	973,713
Aug 31, 2026	2.50	2.50	2.40	2.50	2.50	-	379,998
Aug 30, 2026	2.50	2.60	2.40	2.50	2.50	-	1,269,316
Aug 27, 2026	2.50	2.70	2.50	2.50	2.50	-	1,588,650
Aug 25, 2026	2.40	2.50	2.30	2.50	2.50	8.70%	1,526,946
Aug 24, 2026	2.50	2.50	2.30	2.30	2.30	-8.00%	2,333,257
Aug 23, 2026	2.60	2.60	2.40	2.50	2.50	-3.85%	4,016,269
Aug 20, 2026	2.80	2.80	2.50	2.60	2.60	-3.70%	2,938,929
Aug 19, 2026	2.90	2.90	2.70	2.70	2.70	-3.57%	612,361
Aug 18, 2026	2.80	2.90	2.70	2.80	2.80	3.70%	2,947,744
Aug 17, 2026	2.90	3.00	2.70	2.70	2.70	-6.90%	1,825,208
Aug 16, 2026	2.90	3.00	2.80	2.90	2.90	-	2,729,677
Aug 13, 2026	2.90	3.00	2.80	2.90	2.90	-	1,650,482
Aug 12, 2026	2.90	3.10	2.80	2.90	2.90	-	3,417,016
Aug 11, 2026	2.90	2.90	2.70	2.90	2.90	7.41%	3,974,239
Aug 10, 2026	2.80	2.90	2.70	2.70	2.70	-3.57%	2,332,429
Aug 9, 2026	2.80	3.00	2.80	2.80	2.80	-	1,851,018
Aug 6, 2026	3.00	3.10	2.80	2.80	2.80	-3.45%	2,276,536
Aug 4, 2026	2.70	2.90	2.70	2.90	2.90	7.41%	6,953,973
Aug 3, 2026	2.80	2.80	2.60	2.70	2.70	-	1,652,664
Aug 2, 2026	2.70	2.80	2.60	2.70	2.70	-	1,223,175
Jul 30, 2026	2.70	2.80	2.60	2.70	2.70	-	2,027,320
Jul 29, 2026	2.90	2.90	2.70	2.70	2.70	-3.57%	2,712,691
Jul 28, 2026	2.80	3.00	2.80	2.80	2.80	-3.45%	5,856,343
Jul 27, 2026	2.90	2.90	2.80	2.90	2.90	7.41%	7,388,471
Jul 26, 2026	2.60	2.70	2.60	2.70	2.70	8.00%	1,609,345
Jul 23, 2026	2.50	2.50	2.30	2.50	2.50	8.70%	2,771,866
Jul 22, 2026	2.30	2.40	2.20	2.30	2.30	-	2,026,598
Jul 21, 2026	2.30	2.40	2.20	2.30	2.30	-	1,055,942
Jul 20, 2026	2.30	2.40	2.20	2.30	2.30	-	621,690
Jul 19, 2026	2.30	2.40	2.30	2.30	2.30	-	638,109
Jul 16, 2026	2.30	2.40	2.20	2.30	2.30	-	635,529
Jul 15, 2026	2.40	2.40	2.30	2.30	2.30	-4.17%	687,807